Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 287.66 | 292.54 | 274.65 | 282.82 | 408,607 | +0.81(+0.29%) |
Sep 29, 2010 | 274.39 | 285.60 | 272.08 | 282.01 | 11 | +6.59(+2.39%) |
Sep 28, 2010 | 270.28 | 277.64 | 261.98 | 275.42 | 40 | +5.39(+2.00%) |
Sep 27, 2010 | 274.56 | 276.45 | 269.34 | 270.03 | 161,505 | -2.40(-0.88%) |
Sep 24, 2010 | 263.86 | 275.76 | 261.81 | 272.42 | 289,444 | +15.92(+6.21%) |
Sep 23, 2010 | 254.79 | 262.92 | 253.00 | 256.50 | 70 | -5.56(-2.12%) |
Sep 22, 2010 | 266.60 | 273.88 | 260.94 | 262.07 | 235,995 | -4.54(-1.70%) |
Sep 21, 2010 | 267.97 | 271.23 | 260.70 | 266.60 | 46 | -0.34(-0.13%) |
Sep 20, 2010 | 256.50 | 269.26 | 253.76 | 266.94 | 286,781 | +12.50(+4.91%) |
Sep 17, 2010 | 254.45 | 260.95 | 252.31 | 254.45 | 194,568 | -5.48(-2.11%) |
Sep 15, 2010 | 255.13 | 260.18 | 252.14 | 259.93 | 274,070 | -1.28(-0.49%) |
Sep 14, 2010 | 261.47 | 267.46 | 258.04 | 261.21 | 46 | -1.84(-0.70%) |
Sep 13, 2010 | 265.23 | 265.32 | 258.13 | 263.05 | 213,537 | +4.92(+1.91%) |
Sep 10, 2010 | 254.88 | 259.33 | 253.85 | 258.13 | 187,653 | +7.87(+3.15%) |
Sep 09, 2010 | 258.90 | 259.33 | 248.54 | 250.26 | 171,455 | +1.11(+0.45%) |
Sep 08, 2010 | 244.52 | 252.48 | 243.24 | 249.14 | 116 | +5.91(+2.43%) |
Sep 07, 2010 | 248.37 | 249.92 | 241.35 | 243.24 | 203,439 | -11.04(-4.34%) |
Sep 03, 2010 | 253.94 | 257.44 | 248.63 | 254.28 | 257,903 | +7.10(+2.87%) |
Sep 02, 2010 | 241.78 | 247.52 | 237.68 | 247.18 | 280 | +6.51(+2.70%) |
Sep 01, 2010 | 227.23 | 242.30 | 226.55 | 240.67 | 465,352 | +22.85(+10.49%) |
Aug 31, 2010 | 217.13 | 222.10 | 212.60 | 217.82 | 675 | -1.46(-0.66%) |
Aug 30, 2010 | 225.78 | 229.89 | 219.27 | 219.27 | 227,260 | -8.99(-3.94%) |
Aug 27, 2010 | 212.51 | 229.46 | 206.78 | 228.26 | 461,048 | +16.43(+7.76%) |
Aug 26, 2010 | 222.61 | 223.55 | 208.92 | 211.83 | 299,840 | -5.91(-2.71%) |
Aug 25, 2010 | 216.79 | 219.62 | 207.72 | 217.73 | 287 | -2.14(-0.97%) |
Aug 24, 2010 | 221.24 | 228.26 | 217.31 | 219.87 | 151 | -9.89(-4.30%) |
Aug 23, 2010 | 231.26 | 236.48 | 229.54 | 229.76 | 260,190 | +0.47(+0.21%) |
Aug 20, 2010 | 234.68 | 234.68 | 223.90 | 229.29 | 336,447 | -8.56(-3.60%) |
Aug 19, 2010 | 246.92 | 247.52 | 233.82 | 237.85 | 11 | -11.30(-4.53%) |
Aug 18, 2010 | 255.82 | 255.82 | 243.41 | 249.14 | 37 | -7.45(-2.90%) |
Aug 17, 2010 | 252.40 | 260.87 | 248.54 | 256.59 | 198 | +11.98(+4.90%) |
Aug 16, 2010 | 242.38 | 246.58 | 237.08 | 244.61 | 200,537 | -0.68(-0.28%) |
Aug 13, 2010 | 245.29 | 252.05 | 243.58 | 245.29 | 212,598 | -1.97(-0.80%) |
Aug 12, 2010 | 239.30 | 252.48 | 239.30 | 247.26 | 313,093 | -3.85(-1.53%) |
Aug 11, 2010 | 258.81 | 260.78 | 248.89 | 251.11 | 140 | -23.49(-8.56%) |
Aug 10, 2010 | 272.08 | 278.84 | 266.60 | 274.61 | 330,030 | -6.89(-2.45%) |
Aug 09, 2010 | 283.55 | 284.83 | 277.47 | 281.50 | 196,165 | +3.34(+1.20%) |
Aug 06, 2010 | 278.16 | 282.44 | 266.26 | 278.16 | 469,096 | -8.82(-3.07%) |
Aug 05, 2010 | 281.58 | 287.06 | 276.70 | 286.97 | 51 | +1.20(+0.42%) |
Aug 04, 2010 | 283.89 | 287.83 | 277.90 | 285.77 | 81 | +5.48(+1.95%) |
Aug 03, 2010 | 276.45 | 285.00 | 272.85 | 280.30 | 151 | +0.73(+0.26%) |
Aug 02, 2010 | 265.66 | 281.32 | 265.66 | 279.57 | 430,765 | +26.23(+10.35%) |
Jul 30, 2010 | 252.31 | 256.68 | 245.63 | 253.34 | 312,368 | -1.11(-0.44%) |
Jul 29, 2010 | 261.04 | 266.94 | 248.29 | 254.45 | 11 | -0.43(-0.17%) |
Jul 28, 2010 | 254.28 | 259.58 | 252.57 | 254.88 | 367,546 | -1.20(-0.47%) |
Jul 27, 2010 | 264.46 | 264.46 | 250.34 | 256.08 | 372 | -4.28(-1.64%) |
Jul 26, 2010 | 253.51 | 260.70 | 251.03 | 260.36 | 404,880 | +8.22(+3.26%) |
Jul 23, 2010 | 248.20 | 252.65 | 239.90 | 252.14 | 541,591 | +2.14(+0.86%) |
Jul 22, 2010 | 242.12 | 255.22 | 241.44 | 250.00 | 105 | +16.09(+6.88%) |
Jul 21, 2010 | 248.29 | 248.80 | 228.18 | 233.91 | 525,295 | -10.53(-4.31%) |
Jul 20, 2010 | 221.93 | 245.72 | 219.10 | 244.44 | 240 | +14.46(+6.29%) |
Jul 19, 2010 | 228.60 | 233.31 | 222.95 | 229.97 | 375,522 | +5.82(+2.60%) |
Jul 16, 2010 | 224.15 | 239.30 | 221.07 | 224.15 | 566,095 | -19.22(-7.90%) |
Jul 15, 2010 | 243.75 | 245.89 | 231.43 | 243.38 | 465,264 | +0.22(+0.09%) |
Jul 14, 2010 | 241.18 | 247.43 | 236.39 | 243.15 | 23 | -1.03(-0.42%) |
Jul 13, 2010 | 244.35 | 248.20 | 241.27 | 244.18 | 532 | +8.39(+3.56%) |
Jul 12, 2010 | 234.25 | 241.10 | 229.54 | 235.79 | 322,550 | -2.31(-0.97%) |
Jul 09, 2010 | 238.10 | 239.13 | 231.34 | 238.10 | 394,373 | +4.11(+1.76%) |
Jul 08, 2010 | 233.40 | 236.31 | 223.30 | 234.00 | 140 | +7.96(+3.52%) |
Jul 07, 2010 | 207.72 | 226.29 | 207.12 | 226.03 | 544 | +21.14(+10.32%) |
Jul 06, 2010 | 208.83 | 215.16 | 198.56 | 204.90 | 104 | +5.91(+2.97%) |
Jul 02, 2010 | 198.99 | 206.69 | 194.11 | 198.99 | 477,733 | -3.59(-1.77%) |